[8830 東証1部] 住友不動産 日足 時系列データ

[8830 東証1部] 住友不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-233235.003240.003212.003222.0010990003543380000
2017-08-223213.003230.003205.003209.0014470004653083000
2017-08-213200.003216.003188.003207.0012820004109252000
2017-08-183230.003230.003176.003188.0024840007943115000
2017-08-173276.003285.003259.003265.0010060003288680000
2017-08-163309.003314.003272.003275.0016930005559036000
2017-08-153347.003370.003312.003314.0017840005946590000
2017-08-143329.003343.003295.003313.0024810008242379000
2017-08-103381.003513.003381.003395.00409800014059464000
2017-08-093317.003343.003282.003315.0018980006275768000
2017-08-083358.003362.003306.003322.0013980004646144000
2017-08-073351.003377.003348.003358.0010230003440174000
2017-08-043331.003364.003301.003345.0016920005635582000
2017-08-033371.003374.003339.003346.008290002776419000
2017-08-023391.003395.003351.003357.008690002926453000
2017-08-013350.003399.003343.003383.0013940004712170000
2017-07-313366.003373.003343.003343.0013710004598037000
2017-07-283369.003399.003359.003389.0012470004217867000
2017-07-273353.003398.003352.003366.0014490004887653000
2017-07-263336.003358.003330.003353.009640003223916000
2017-07-253330.003339.003309.003312.0011000003651744000
2017-07-243300.003340.003298.003334.0012430004131380000
2017-07-213359.003366.003333.003337.0012720004250990000
2017-07-203344.003379.003339.003371.0016540005561873000
2017-07-193357.003381.003345.003377.0013260004467363000
2017-07-183440.003454.003372.003375.0018190006165924000
2017-07-143459.003467.003437.003457.0010490003622588000
2017-07-133456.003467.003434.003445.0012260004226530000
2017-07-123415.003441.003410.003428.0013440004606883000
2017-07-113412.003443.003395.003434.0011620003979485000
2017-07-103409.003444.003395.003426.0018190006226260000
2017-07-073400.003410.003358.003367.0023810008043084000
2017-07-063431.003462.003429.003441.0012190004197355000
2017-07-053461.003469.003402.003442.0017950006157932000
2017-07-043487.003526.003468.003486.0017070005969959000
2017-07-033460.003470.003432.003448.0013980004824335000
2017-06-303481.003493.003439.003465.0026930009316871000
2017-06-293480.003484.003453.003476.0015470005373855000
2017-06-283484.003498.003457.003461.0017770006169730000
2017-06-273491.003505.003470.003478.0012890004493451000
2017-06-263526.003542.003474.003477.0016060005613980000
2017-06-233460.003487.003444.003482.0014390004994392000
2017-06-223487.003493.003469.003474.0011990004170075000
2017-06-213511.003519.003488.003504.0012370004337437000
2017-06-203547.003575.003515.003517.0017680006249241000
2017-06-193487.003541.003471.003537.0014650005151142000
2017-06-163518.003549.003508.003520.0025360008937719000
2017-06-153474.003527.003467.003493.0019060006658287000
2017-06-143491.003498.003462.003463.0015200005279022000
2017-06-133419.003494.003419.003486.0017760006170511000
2017-06-123437.003478.003405.003419.0022090007575877000
2017-06-093391.003484.003388.003451.00376100012933516000
2017-06-083461.003461.003372.003375.00317900010821060000
2017-06-073477.003485.003441.003444.0020050006928759000
2017-06-063442.003476.003437.003459.0021000007259174000
2017-06-053478.003481.003449.003468.0018320006355101000
2017-06-023458.003504.003442.003495.00290400010107197000
2017-06-013369.003450.003360.003447.00370700012694933000
2017-05-313298.003340.003292.003340.0029080009663570000
2017-05-303274.003327.003267.003325.0024470008082735000
2017-05-293265.003306.003238.003302.0024500008048535000
2017-05-263259.003274.003247.003268.0019620006403204000
2017-05-253228.003278.003223.003260.0024550008002242000
2017-05-243199.003228.003181.003227.0017320005559498000
2017-05-233160.003187.003153.003175.0016300005170867000
2017-05-223130.003165.003118.003161.0021400006735931000
2017-05-193088.003112.003072.003102.0020090006214666000
2017-05-183100.003112.003064.003096.0028550008817871000
2017-05-173170.003174.003123.003148.0023920007520054000
2017-05-163240.003241.003180.003197.0020600006601918000
2017-05-153250.003284.003226.003239.00461500015004676000
2017-05-123170.003200.003132.003150.00369000011639590000
2017-05-113172.003173.003124.003158.0018720005895814000
2017-05-103167.003177.003141.003165.0019610006199027000
2017-05-093165.003174.003145.003168.0020770006566979000
2017-05-083144.003174.003111.003171.0030890009749464000
2017-05-023038.003083.003029.003078.0024170007422074000
2017-05-012980.003016.002973.503015.0013590004077964000
2017-04-283029.003033.002998.503006.0013270003996236000
2017-04-273030.003043.003018.003038.0013060003958179000
2017-04-263050.003050.003020.003043.0016140004902269000
2017-04-252968.503023.002960.003016.0016360004915412000
2017-04-243026.003030.002950.002984.5025280007549605500
2017-04-212957.002986.502957.002975.5020980006240015500
2017-04-202964.502972.002943.502948.0018940005599327000
2017-04-192983.502995.002966.502968.5019840005907472500
2017-04-183027.003055.002977.502996.5025950007811051500
2017-04-172945.003025.002937.003017.0026580007966292500
2017-04-142955.002990.502923.002965.00349000010335308000
2017-04-132910.002926.502894.002905.0022260006469845000
2017-04-122894.002940.502887.502925.5026100007618699000
2017-04-112891.502934.002878.502928.5018510005405349000
2017-04-102912.002920.002887.502899.5023090006702753000
2017-04-072852.002881.502836.002866.50353400010127431000
2017-04-062872.002899.002809.002820.5031870009060081000
2017-04-052906.002921.002866.502881.5020900006033170000
2017-04-042885.002904.002854.502895.5028350008184123000
2017-04-032892.002907.502872.002889.0025100007257480000
2017-03-312897.002943.502886.002886.0028110008168397500
2017-03-302943.002943.002876.502886.0024140007006771500
2017-03-292959.502963.002934.002956.0016110004750756500
2017-03-282951.002964.502929.502941.5020600006066400000
2017-03-272964.002975.502911.502920.0020800006090832000
2017-03-242973.503015.002953.503011.0020090006022860000
2017-03-232910.002996.502905.502981.5031500009326920000
2017-03-222958.502978.002918.002921.5024420007172876000
2017-03-213010.003029.002989.003015.0018600005599738000
2017-03-173072.003078.003020.003028.0027610008386540000
2017-03-163056.003097.003049.003094.0022650006973004000
2017-03-153070.003085.003054.003084.0015500004769925000
2017-03-143100.003102.003079.003093.0013110004056183000
2017-03-133077.003103.003063.003090.0013610004200246000
2017-03-103060.003094.003047.003091.0025410007808151000
2017-03-093059.003062.003034.003049.0014530004430623000
2017-03-083054.003075.003038.003051.0017020005191277000
2017-03-073039.003064.003031.003054.0013420004095240000
2017-03-063085.003085.003035.003053.0020120006152191000
2017-03-033128.003130.003061.003077.0024730007625011000
2017-03-023180.003184.003118.003119.0028120008838568000
2017-03-013127.003153.003105.003127.0024020007510171000
2017-02-283136.003155.003096.003101.0022110006900034000
2017-02-273160.003165.003108.003120.0023730007418682000
2017-02-243167.003225.003164.003205.0013620004362308000
2017-02-233226.003242.003188.003200.0019520006256734000
2017-02-223273.003285.003230.003242.0015990005197355000
2017-02-213228.003264.003228.003262.0010550003432561000
2017-02-203205.003252.003175.003246.0014810004772835000
2017-02-173249.003250.003221.003231.0017440005632267000
2017-02-163280.003307.003264.003286.0020840006848979000
2017-02-153271.003287.003261.003278.0017840005844897000
2017-02-143274.003288.003220.003224.0020140006547548000
2017-02-133306.003308.003252.003269.0024620008059232000
2017-02-103250.003282.003163.003271.00614400019941797000
2017-02-093072.003121.003062.003110.0030810009558080000
2017-02-083050.003079.003039.003073.0017110005245892000
2017-02-073005.003053.002992.503034.0015890004808215000
2017-02-063050.003060.003016.003028.0017760005384799000
2017-02-033028.003061.002993.503021.0021170006402744500
2017-02-023045.003045.003008.003013.0024180007306810000
2017-02-013062.003066.003022.003050.0020670006296400000
2017-01-313071.003108.003052.003064.0022200006818812000
2017-01-303146.003155.003107.003115.0022950007165309000
2017-01-273159.003175.003134.003164.0021870006908979000
2017-01-263111.003156.003096.003151.0026810008404316000
2017-01-253065.003103.003058.003082.00376600011602961000
2017-01-243065.003074.003022.003025.0021100006417303000
2017-01-233093.003093.003040.003057.0022150006777506000
2017-01-203115.003131.003086.003122.0021410006664603000
2017-01-193140.003145.003103.003121.0023800007431063000
2017-01-183045.003122.003031.003112.0028660008847140000
2017-01-173077.003087.003034.003035.0020500006257047000
2017-01-163136.003142.003089.003100.0019180005962780000
2017-01-133100.003138.003078.003131.0020090006253880000
2017-01-123133.003134.003080.003098.0021120006553445000
2017-01-113147.003163.003088.003104.00358300011145722000
2017-01-103214.003262.003184.003185.0024270007788801000
2017-01-063171.003235.003170.003232.0015740005064837000
2017-01-053270.003279.003192.003216.0024630007939689000
2017-01-043150.003258.003146.003252.0026750008617875000
2016-12-303090.003126.003063.003106.0018790005824804000
2016-12-293138.003143.003077.003112.0025280007849620000
2016-12-283185.003185.003148.003152.0017350005486005000
2016-12-273203.003214.003167.003176.0020590006557669000
2016-12-263221.003221.003178.003211.0014590004678374000
2016-12-223212.003228.003180.003217.0027150008707462000
2016-12-213190.003258.003182.003200.00338700010879475000
2016-12-203155.003172.003142.003161.00317200010027765000
2016-12-193152.003170.003145.003150.0025140007932579000
2016-12-163213.003214.003133.003144.00357700011281149000
2016-12-153178.003221.003132.003160.0027870008839965000
2016-12-143239.003242.003141.003152.0028550009068366000
2016-12-133251.003270.003219.003238.0023950007763960000
2016-12-123245.003303.003225.003244.00322800010504861000
2016-12-093250.003251.003182.003210.00491100015822486000
2016-12-083239.003241.003153.003235.00353600011336663000
2016-12-073240.003243.003151.003194.00460900014684027000
2016-12-063225.003237.003184.003198.00350900011245839000
2016-12-053239.003243.003162.003173.0024930007947534000
2016-12-023209.003254.003200.003230.00327700010585580000
2016-12-013227.003277.003211.003220.00433500014028769000
2016-11-303141.003175.003122.003159.00320400010104028000
2016-11-293124.003143.003112.003124.0023930007478498000
2016-11-283060.003100.003040.003092.0019790006082523000
2016-11-253135.003150.003074.003100.0028560008887624000
2016-11-243130.003172.003107.003157.00331000010414110000
2016-11-223036.003099.003033.003074.0030820009458618000
2016-11-212969.503040.002964.003035.0025780007782126000
2016-11-183024.003029.002950.502952.00354300010552251000
2016-11-172946.003010.002922.502944.50350300010342885000
2016-11-163050.003053.002915.002946.00455700013483644500
2016-11-153000.003066.002989.003018.00568300017204582000
2016-11-142850.002948.002839.002934.50457300013324002000
2016-11-112831.002876.502810.002819.50447900012707652000
2016-11-102702.502768.002660.002748.50410900011178947000
2016-11-092708.502754.502497.002528.50452300011709287500
2016-11-082683.002689.502651.002674.0014760003940345500
2016-11-072649.002678.502630.002665.5020000005321030000
2016-11-042645.002657.002611.502618.0026760007025909500
2016-11-022731.502745.002665.502689.5027910007531018000
2016-11-012776.502803.502748.502781.0020050005569380500
2016-10-312758.502771.002732.002763.0018470005095365500
2016-10-282819.002826.502753.002776.5025990007213180500
2016-10-272816.502828.502790.502799.5021260005966224500
2016-10-262745.502810.502727.502796.5022790006341080000
2016-10-252769.002824.002736.002739.5025490007036294500
2016-10-242730.502767.002682.002759.0034090009344426500
2016-10-212697.502764.502679.002720.00456800012426131500
2016-10-202584.002728.002583.002698.00399800010706032500
2016-10-192557.502583.002539.002577.0020380005235104000
2016-10-182521.502566.502521.502551.0019200004893083500
2016-10-172484.002526.502478.502516.5020040005034349500
2016-10-142458.002479.002446.002468.0019980004920491500
2016-10-132497.002511.002457.002470.0015270003788597500
2016-10-122479.502519.002474.002474.5022200005526971500
2016-10-112481.002548.002475.002506.5023830005977693000
2016-10-072525.002540.002472.002476.5032950008207712000
2016-10-062550.002570.502527.002534.5024820006312811000
2016-10-052535.002560.002502.002541.0024140006126510000
2016-10-042548.502575.502536.002548.5027380006981107500
2016-10-032600.502615.002576.002598.5012410003227547500
2016-09-302560.002603.002544.002597.5019430005017337500
2016-09-292591.002612.002580.502593.5015770004100245500
2016-09-282598.502599.002542.002557.5016910004331984000
2016-09-272555.502617.002523.002615.5022840005899948000
2016-09-262629.002629.502576.002583.5017070004425393000
2016-09-232621.002661.002611.502629.0028520007506692500
2016-09-212627.002695.502607.502693.5027190007239301000
2016-09-202601.002646.002585.502605.5016750004378550000
2016-09-162620.502669.002560.002615.0037570009802222000
2016-09-152761.502765.002634.002670.5036760009821572000
2016-09-142748.002858.502742.002811.5024750006976279500
2016-09-132798.502802.502756.002763.0014020003893922000
2016-09-122779.002795.502736.502774.0019660005435726000
2016-09-092804.502853.502796.502832.0022880006450387500
2016-09-082830.002838.002794.002807.0016110004534847000
2016-09-072801.002825.002789.502825.0018250005137216500
2016-09-062789.502833.002780.002827.5020730005840306000
2016-09-052820.002841.002770.502775.5013640003827838500
2016-09-022745.002770.502729.002770.5013540003737717500
2016-09-012720.502770.002702.502757.5014780004065484000
2016-08-312750.002760.002704.002730.5017840004860765000
2016-08-302734.002738.002703.002721.0017570004782771500
2016-08-292697.002757.002684.002735.5020560005607642000
2016-08-262641.002646.502602.002619.5020050005252692000
2016-08-252709.002718.002641.002656.5024730006602037500
2016-08-242695.002721.002672.502684.5016460004431767500
2016-08-232647.002739.502636.502700.0028100007579387000
2016-08-222670.002686.002650.502657.0015970004252727500
2016-08-192738.502738.502662.002679.0018010004840068500
2016-08-182737.002744.502691.502691.5022340006056207500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog